朝日放送グループホールディングス(9405)の株価時系列情報
朝日放送グループホールディングス(9405)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 9,110 | 9,110 | 9,000 | 9,000 | 1,500 |
| 1999/12/29 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 1999/12/28 | 9,300 | 9,600 | 9,300 | 9,500 | 600 |
| 1999/12/27 | 9,900 | 9,900 | 9,500 | 9,500 | 600 |
| 1999/12/24 | 9,990 | 10,000 | 9,800 | 9,800 | 1,100 |
| 1999/12/22 | 9,300 | 9,650 | 9,300 | 9,500 | 500 |
| 1999/12/21 | 9,990 | 10,000 | 9,800 | 9,800 | 1,400 |
| 1999/12/20 | 10,400 | 10,400 | 10,000 | 10,000 | 1,100 |
| 1999/12/17 | 9,990 | 10,400 | 9,990 | 10,300 | 3,500 |
| 1999/12/16 | 9,350 | 10,300 | 9,250 | 10,000 | 1,200 |
| 1999/12/15 | 9,350 | 9,400 | 9,350 | 9,400 | 1,000 |
| 1999/12/14 | 9,450 | 9,450 | 9,400 | 9,400 | 600 |
| 1999/12/13 | 9,350 | 9,350 | 9,350 | 9,350 | 300 |
| 1999/12/10 | 9,390 | 9,500 | 9,390 | 9,400 | 2,900 |
| 1999/12/09 | 9,060 | 9,300 | 9,060 | 9,300 | 200 |
| 1999/12/08 | 9,500 | 9,500 | 8,800 | 9,020 | 3,400 |
| 1999/12/07 | 10,000 | 10,000 | 9,800 | 9,800 | 1,400 |
| 1999/12/06 | 10,010 | 10,010 | 10,010 | 10,010 | 200 |
| 1999/12/03 | 10,000 | 10,000 | 10,000 | 10,000 | 500 |
| 1999/12/02 | 10,490 | 10,500 | 10,100 | 10,100 | 400 |
| 1999/12/01 | 10,900 | 10,900 | 10,450 | 10,500 | 3,400 |
| 1999/11/30 | 10,490 | 11,000 | 10,450 | 10,500 | 500 |
| 1999/11/29 | 11,100 | 11,100 | 10,500 | 10,500 | 500 |
| 1999/11/26 | 11,100 | 11,100 | 11,100 | 11,100 | 400 |
| 1999/11/25 | 11,900 | 11,900 | 11,500 | 11,500 | 2,600 |
| 1999/11/24 | 12,300 | 12,300 | 11,500 | 11,500 | 3,100 |
| 1999/11/22 | 12,590 | 12,590 | 12,200 | 12,200 | 500 |
| 1999/11/19 | 12,000 | 12,590 | 11,900 | 12,590 | 900 |
| 1999/11/18 | 12,000 | 12,000 | 11,800 | 11,800 | 400 |
| 1999/11/17 | 12,570 | 12,570 | 11,800 | 12,000 | 800 |
| 1999/11/16 | 12,570 | 12,570 | 12,570 | 12,570 | 100 |
| 1999/11/15 | 12,990 | 12,990 | 12,000 | 12,800 | 2,300 |
| 1999/11/12 | 12,300 | 12,990 | 12,300 | 12,990 | 800 |
| 1999/11/11 | 13,190 | 13,190 | 12,300 | 12,500 | 2,700 |
| 1999/11/10 | 13,200 | 13,200 | 13,200 | 13,200 | 100 |
| 1999/11/09 | 13,500 | 13,500 | 12,510 | 13,200 | 6,100 |
| 1999/11/08 | 13,060 | 13,490 | 13,060 | 13,180 | 3,800 |
| 1999/11/05 | 12,310 | 13,200 | 12,000 | 13,000 | 3,600 |
| 1999/11/04 | 12,400 | 12,700 | 12,400 | 12,700 | 1,800 |
| 1999/11/02 | 12,000 | 12,000 | 11,800 | 11,800 | 900 |
| 1999/11/01 | 12,400 | 12,400 | 12,100 | 12,100 | 600 |
| 1999/10/29 | 12,500 | 12,600 | 12,200 | 12,400 | 1,100 |
| 1999/10/28 | 13,110 | 13,110 | 12,900 | 12,900 | 300 |
| 1999/10/27 | 13,800 | 13,800 | 13,000 | 13,000 | 2,500 |
| 1999/10/26 | 13,200 | 13,500 | 12,900 | 13,500 | 4,600 |
| 1999/10/25 | 13,000 | 13,000 | 12,900 | 12,990 | 3,300 |
| 1999/10/22 | 12,100 | 12,800 | 12,100 | 12,200 | 3,400 |
| 1999/10/21 | 13,000 | 13,000 | 12,010 | 12,010 | 3,500 |
| 1999/10/20 | 12,400 | 12,800 | 12,000 | 12,700 | 5,800 |
| 1999/10/19 | 11,800 | 11,800 | 11,600 | 11,600 | 300 |
| 1999/10/18 | 11,600 | 11,600 | 10,600 | 11,400 | 2,100 |
| 1999/10/15 | 12,410 | 12,430 | 11,800 | 12,000 | 3,100 |
| 1999/10/14 | 13,000 | 13,390 | 12,800 | 12,800 | 1,100 |
| 1999/10/13 | 14,000 | 14,000 | 13,400 | 13,600 | 10,900 |
| 1999/10/12 | 13,600 | 14,200 | 13,200 | 14,200 | 29,700 |
| 1999/10/08 | 11,090 | 12,600 | 11,000 | 12,600 | 17,300 |
| 1999/10/07 | 11,200 | 11,200 | 10,990 | 11,100 | 1,800 |
| 1999/10/06 | 11,290 | 11,290 | 10,500 | 11,200 | 1,600 |
| 1999/10/05 | 11,610 | 11,610 | 11,200 | 11,300 | 3,600 |
| 1999/10/04 | 11,500 | 11,600 | 11,200 | 11,200 | 4,800 |
| 1999/10/01 | 10,800 | 11,300 | 10,700 | 11,200 | 5,900 |
| 1999/09/30 | 10,790 | 10,900 | 10,790 | 10,900 | 1,600 |
| 1999/09/28 | 10,500 | 10,800 | 10,500 | 10,800 | 200 |
| 1999/09/24 | 10,990 | 10,990 | 10,200 | 10,900 | 1,400 |
| 1999/09/22 | 10,500 | 11,200 | 10,500 | 11,200 | 4,900 |
| 1999/09/21 | 10,100 | 10,900 | 10,100 | 10,800 | 1,800 |
| 1999/09/20 | 10,100 | 10,700 | 10,100 | 10,700 | 300 |
| 1999/09/17 | 10,800 | 10,800 | 10,500 | 10,800 | 400 |
| 1999/09/16 | 10,500 | 10,800 | 10,500 | 10,800 | 1,200 |
| 1999/09/14 | 10,500 | 10,900 | 10,300 | 10,900 | 2,000 |
| 1999/09/13 | 10,900 | 10,900 | 10,500 | 10,900 | 800 |
| 1999/09/10 | 10,900 | 11,000 | 10,900 | 10,900 | 2,300 |
| 1999/09/09 | 11,000 | 11,000 | 10,900 | 10,900 | 600 |
| 1999/09/08 | 11,300 | 11,300 | 11,200 | 11,200 | 200 |
| 1999/09/07 | 12,000 | 12,000 | 11,300 | 11,300 | 3,400 |
| 1999/09/06 | 11,300 | 12,000 | 11,200 | 11,900 | 10,500 |
| 1999/09/03 | 9,900 | 10,900 | 9,900 | 10,900 | 6,200 |
| 1999/09/02 | 9,900 | 9,900 | 9,900 | 9,900 | 2,000 |
| 1999/09/01 | 9,900 | 10,000 | 9,900 | 10,000 | 5,300 |
| 1999/08/31 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 |
| 1999/08/30 | 9,800 | 10,000 | 9,700 | 10,000 | 900 |
| 1999/08/27 | 9,900 | 9,900 | 9,800 | 9,800 | 1,100 |
| 1999/08/26 | 10,000 | 10,000 | 9,800 | 9,800 | 1,000 |
| 1999/08/24 | 10,300 | 10,300 | 10,100 | 10,100 | 500 |
| 1999/08/23 | 10,300 | 10,300 | 10,000 | 10,300 | 2,600 |
| 1999/08/20 | 9,900 | 10,300 | 9,900 | 10,300 | 2,700 |
| 1999/08/19 | 10,100 | 10,100 | 9,900 | 9,900 | 200 |
| 1999/08/18 | 10,000 | 10,100 | 9,800 | 10,100 | 2,100 |
| 1999/08/17 | 9,500 | 10,000 | 9,500 | 10,000 | 1,200 |
| 1999/08/13 | 9,530 | 9,530 | 9,530 | 9,530 | 200 |
| 1999/08/12 | 9,800 | 10,000 | 9,800 | 10,000 | 1,600 |
| 1999/08/11 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 1999/08/10 | 9,500 | 9,500 | 9,500 | 9,500 | 300 |
| 1999/08/06 | 9,900 | 9,900 | 9,800 | 9,800 | 500 |
| 1999/08/05 | 9,990 | 10,000 | 9,800 | 9,900 | 2,400 |
| 1999/08/04 | 10,000 | 10,100 | 9,900 | 10,100 | 1,100 |
| 1999/08/03 | 10,000 | 10,100 | 10,000 | 10,100 | 2,200 |
| 1999/08/02 | 10,020 | 10,020 | 10,000 | 10,000 | 1,600 |
| 1999/07/29 | 10,030 | 10,500 | 10,030 | 10,490 | 5,800 |
| 1999/07/27 | 10,400 | 10,400 | 9,800 | 10,380 | 900 |
| 1999/07/26 | 9,860 | 10,010 | 9,860 | 10,010 | 500 |
| 1999/07/23 | 9,990 | 10,100 | 9,850 | 10,100 | 1,900 |
| 1999/07/22 | 10,310 | 10,310 | 10,100 | 10,100 | 800 |
| 1999/07/21 | 10,410 | 10,410 | 10,300 | 10,310 | 1,900 |
| 1999/07/19 | 10,450 | 10,500 | 10,400 | 10,500 | 1,000 |
| 1999/07/16 | 10,910 | 10,910 | 10,400 | 10,450 | 1,300 |
| 1999/07/15 | 10,500 | 11,000 | 10,300 | 10,510 | 1,100 |
| 1999/07/14 | 11,300 | 11,300 | 10,500 | 11,280 | 1,400 |
| 1999/07/13 | 10,300 | 11,500 | 10,300 | 11,300 | 3,500 |
| 1999/07/12 | 11,600 | 11,600 | 10,990 | 11,100 | 2,900 |
| 1999/07/09 | 11,600 | 12,200 | 11,200 | 11,200 | 10,900 |
| 1999/07/08 | 11,000 | 11,600 | 11,000 | 11,400 | 11,500 |
| 1999/07/07 | 10,500 | 10,700 | 10,450 | 10,700 | 10,500 |
| 1999/07/06 | 10,800 | 10,900 | 10,200 | 10,500 | 9,600 |
| 1999/07/05 | 10,800 | 10,900 | 10,350 | 10,650 | 12,500 |
| 1999/07/02 | 9,600 | 10,110 | 9,410 | 10,100 | 6,300 |
| 1999/07/01 | 8,920 | 9,600 | 8,800 | 9,400 | 14,300 |
| 1999/06/30 | 8,800 | 9,100 | 8,800 | 8,860 | 6,800 |
| 1999/06/29 | 8,590 | 8,900 | 8,550 | 8,700 | 4,700 |
| 1999/06/28 | 8,600 | 8,600 | 8,400 | 8,400 | 2,300 |
| 1999/06/25 | 8,300 | 8,500 | 8,300 | 8,500 | 1,500 |
| 1999/06/24 | 8,100 | 8,600 | 8,100 | 8,500 | 2,300 |
| 1999/06/23 | 8,000 | 8,100 | 8,000 | 8,050 | 500 |
| 1999/06/22 | 8,100 | 8,100 | 8,000 | 8,000 | 3,100 |
| 1999/06/21 | 8,100 | 8,100 | 8,000 | 8,000 | 800 |
| 1999/06/17 | 8,000 | 8,410 | 7,900 | 8,410 | 800 |
| 1999/06/16 | 8,500 | 8,500 | 8,200 | 8,200 | 300 |
| 1999/06/14 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 1999/06/11 | 8,800 | 8,840 | 8,500 | 8,690 | 2,600 |
| 1999/06/10 | 8,100 | 8,600 | 8,100 | 8,600 | 2,000 |
| 1999/06/08 | 8,130 | 8,130 | 8,000 | 8,000 | 1,300 |
| 1999/06/07 | 8,000 | 8,000 | 8,000 | 8,000 | 700 |
| 1999/06/04 | 8,000 | 8,000 | 8,000 | 8,000 | 500 |
| 1999/06/03 | 8,000 | 8,000 | 8,000 | 8,000 | 300 |
| 1999/06/02 | 8,100 | 8,150 | 8,000 | 8,000 | 700 |
| 1999/06/01 | 8,050 | 8,050 | 8,050 | 8,050 | 200 |
| 1999/05/31 | 8,300 | 8,310 | 8,160 | 8,160 | 700 |
| 1999/05/28 | 7,800 | 8,050 | 7,800 | 8,050 | 400 |
| 1999/05/27 | 8,200 | 8,200 | 8,100 | 8,100 | 200 |
| 1999/05/26 | 8,000 | 8,000 | 8,000 | 8,000 | 400 |
| 1999/05/25 | 7,800 | 8,300 | 7,800 | 8,300 | 2,100 |
| 1999/05/24 | 8,010 | 8,300 | 8,000 | 8,000 | 700 |
| 1999/05/21 | 8,200 | 8,350 | 8,000 | 8,350 | 1,900 |
| 1999/05/20 | 8,400 | 8,400 | 8,400 | 8,400 | 200 |
| 1999/05/19 | 8,610 | 8,700 | 8,600 | 8,600 | 1,700 |
| 1999/05/18 | 8,610 | 8,610 | 8,610 | 8,610 | 100 |
| 1999/05/17 | 8,900 | 8,900 | 8,900 | 8,900 | 100 |
| 1999/05/14 | 8,900 | 8,950 | 8,750 | 8,950 | 2,700 |
| 1999/05/13 | 8,750 | 8,900 | 8,600 | 8,900 | 1,700 |
| 1999/05/12 | 8,500 | 8,600 | 8,500 | 8,550 | 1,300 |
| 1999/05/11 | 8,650 | 8,680 | 8,600 | 8,600 | 1,200 |
| 1999/05/10 | 9,000 | 9,000 | 8,900 | 8,950 | 3,400 |
| 1999/05/07 | 9,010 | 9,150 | 8,910 | 9,150 | 2,400 |
| 1999/05/06 | 9,300 | 9,300 | 9,000 | 9,000 | 2,500 |
| 1999/04/30 | 9,200 | 9,260 | 9,000 | 9,260 | 3,100 |
| 1999/04/28 | 9,100 | 9,100 | 8,950 | 9,000 | 4,000 |
| 1999/04/27 | 8,730 | 9,200 | 8,730 | 9,200 | 5,700 |
| 1999/04/26 | 8,710 | 8,730 | 8,710 | 8,730 | 1,000 |
| 1999/04/23 | 8,300 | 8,760 | 8,300 | 8,650 | 2,100 |
| 1999/04/22 | 8,430 | 8,440 | 8,280 | 8,400 | 2,400 |
| 1999/04/21 | 8,650 | 8,650 | 8,350 | 8,450 | 4,300 |
| 1999/04/20 | 8,950 | 8,950 | 8,500 | 8,770 | 5,100 |
| 1999/04/19 | 8,100 | 9,000 | 8,100 | 8,980 | 11,600 |
| 1999/04/16 | 7,900 | 8,100 | 7,800 | 8,020 | 8,300 |
| 1999/04/15 | 7,300 | 8,000 | 7,300 | 8,000 | 7,700 |
| 1999/04/14 | 7,000 | 7,200 | 6,810 | 7,000 | 7,300 |
| 1999/04/13 | 6,350 | 6,700 | 6,350 | 6,600 | 3,300 |
| 1999/04/12 | 6,190 | 6,300 | 6,170 | 6,300 | 3,600 |
| 1999/04/09 | 6,140 | 6,190 | 6,050 | 6,190 | 2,800 |
| 1999/04/08 | 6,150 | 6,150 | 6,150 | 6,150 | 300 |
| 1999/04/07 | 6,170 | 6,170 | 6,150 | 6,150 | 200 |
| 1999/04/06 | 5,770 | 5,770 | 5,700 | 5,770 | 5,800 |
| 1999/04/05 | 5,810 | 5,810 | 5,760 | 5,770 | 2,200 |
| 1999/04/02 | 5,850 | 6,000 | 5,750 | 5,750 | 2,200 |
| 1999/04/01 | 6,300 | 6,300 | 6,100 | 6,110 | 700 |
| 1999/03/31 | 6,300 | 6,300 | 6,100 | 6,300 | 400 |
| 1999/03/30 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
| 1999/03/29 | 6,510 | 6,510 | 6,000 | 6,100 | 1,400 |
| 1999/03/26 | 6,600 | 6,600 | 5,790 | 5,810 | 2,800 |
| 1999/03/25 | 5,750 | 6,600 | 5,750 | 6,600 | 4,700 |
| 1999/03/24 | 5,900 | 5,900 | 5,600 | 5,750 | 4,200 |
| 1999/03/23 | 5,440 | 5,950 | 5,440 | 5,950 | 7,000 |
| 1999/03/19 | 5,350 | 5,400 | 5,300 | 5,400 | 7,100 |
| 1999/03/18 | 4,650 | 5,000 | 4,650 | 4,900 | 3,900 |
| 1999/03/17 | 4,600 | 4,650 | 4,600 | 4,650 | 2,000 |
| 1999/03/16 | 4,600 | 4,650 | 4,600 | 4,650 | 2,600 |
| 1999/03/15 | 4,460 | 4,470 | 4,400 | 4,400 | 1,900 |
| 1999/03/12 | 4,470 | 4,470 | 4,400 | 4,460 | 2,100 |
| 1999/03/11 | 4,460 | 4,470 | 4,460 | 4,470 | 2,000 |
| 1999/03/10 | 4,480 | 4,480 | 4,440 | 4,440 | 3,300 |
| 1999/03/09 | 4,490 | 4,490 | 4,480 | 4,480 | 1,100 |
| 1999/03/08 | 4,500 | 4,500 | 4,500 | 4,500 | 3,200 |
| 1999/03/05 | 4,500 | 4,500 | 4,500 | 4,500 | 800 |
| 1999/03/04 | 4,560 | 4,560 | 4,460 | 4,460 | 1,200 |
| 1999/03/03 | 4,500 | 4,550 | 4,500 | 4,550 | 1,700 |
| 1999/03/02 | 4,450 | 4,500 | 4,450 | 4,500 | 1,100 |
| 1999/03/01 | 4,550 | 4,550 | 4,430 | 4,430 | 1,000 |
| 1999/02/26 | 4,510 | 4,510 | 4,400 | 4,400 | 10,200 |
| 1999/02/25 | 4,510 | 4,520 | 4,500 | 4,510 | 5,400 |
| 1999/02/24 | 4,500 | 4,500 | 4,460 | 4,500 | 7,200 |
| 1999/02/23 | 4,500 | 4,500 | 4,450 | 4,500 | 2,300 |
| 1999/02/22 | 4,550 | 4,550 | 4,550 | 4,550 | 700 |
| 1999/02/19 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 1999/02/18 | 4,600 | 4,600 | 4,600 | 4,600 | 1,100 |
| 1999/02/17 | 4,600 | 4,660 | 4,600 | 4,600 | 3,200 |
| 1999/02/16 | 4,660 | 4,670 | 4,600 | 4,600 | 400 |
| 1999/02/15 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 1999/02/12 | 4,710 | 4,720 | 4,670 | 4,680 | 1,100 |
| 1999/02/10 | 4,680 | 4,680 | 4,660 | 4,660 | 600 |
| 1999/02/09 | 4,700 | 4,700 | 4,700 | 4,700 | 600 |
| 1999/02/08 | 4,700 | 4,700 | 4,700 | 4,700 | 1,200 |
| 1999/02/05 | 4,700 | 4,700 | 4,700 | 4,700 | 400 |
| 1999/02/04 | 4,700 | 4,700 | 4,700 | 4,700 | 600 |
| 1999/02/03 | 4,700 | 4,770 | 4,700 | 4,700 | 500 |
| 1999/02/02 | 4,760 | 4,760 | 4,760 | 4,760 | 500 |
| 1999/02/01 | 4,760 | 4,760 | 4,760 | 4,760 | 500 |
| 1999/01/29 | 4,850 | 4,850 | 4,760 | 4,760 | 500 |
| 1999/01/28 | 4,650 | 4,940 | 4,650 | 4,940 | 900 |
| 1999/01/27 | 4,700 | 4,700 | 4,600 | 4,700 | 1,500 |
| 1999/01/26 | 4,700 | 4,700 | 4,700 | 4,700 | 700 |
| 1999/01/22 | 4,510 | 4,600 | 4,510 | 4,600 | 600 |
| 1999/01/21 | 4,510 | 4,600 | 4,510 | 4,600 | 1,000 |
| 1999/01/20 | 4,480 | 4,500 | 4,450 | 4,500 | 1,100 |
| 1999/01/19 | 4,500 | 4,500 | 4,480 | 4,480 | 1,400 |
| 1999/01/18 | 4,450 | 4,500 | 4,450 | 4,500 | 700 |
| 1999/01/14 | 4,500 | 4,550 | 4,500 | 4,550 | 1,600 |
| 1999/01/12 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 1999/01/11 | 4,750 | 4,750 | 4,730 | 4,730 | 200 |
| 1999/01/08 | 4,500 | 4,700 | 4,500 | 4,700 | 400 |
| 1999/01/07 | 4,510 | 4,510 | 4,500 | 4,500 | 1,700 |
| 1999/01/06 | 4,550 | 4,550 | 4,500 | 4,500 | 1,100 |
| 1999/01/05 | 4,600 | 4,600 | 4,500 | 4,550 | 700 |
| 1999/01/04 | 4,610 | 4,610 | 4,500 | 4,500 | 700 |